STRK(STRK)
STRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $61.98 | $63.19 | $61.15 | $61.15 | 88,574 |
| 7/17/2026 | $60.40 | $61.83 | $60.00 | $61.73 | 90,330 |
| 7/16/2026 | $61.37 | $61.72 | $60.84 | $61.03 | 78,821 |
| 7/15/2026 | $61.95 | $62.38 | $61.03 | $61.40 | 59,305 |
| 7/14/2026 | $60.77 | $61.25 | $60.43 | $60.99 | 37,498 |
| 7/13/2026 | $60.59 | $60.82 | $60.00 | $60.36 | 64,753 |
| 7/10/2026 | $61.92 | $61.92 | $60.26 | $60.95 | 79,100 |
| 7/9/2026 | $61.01 | $61.50 | $58.76 | $60.39 | 58,100 |
| 7/8/2026 | $60.92 | $61.00 | $60.25 | $60.42 | 43,468 |
| 7/7/2026 | $63.22 | $63.50 | $60.00 | $61.65 | 93,001 |
| 7/6/2026 | $61.00 | $63.12 | $60.92 | $62.99 | 84,817 |
| 7/2/2026 | $63.20 | $63.75 | $60.18 | $61.46 | 146,335 |
| 7/1/2026 | $59.21 | $62.74 | $59.00 | $60.68 | 185,700 |
| 6/30/2026 | $59.37 | $59.40 | $56.50 | $58.82 | 271,100 |
| 6/29/2026 | $57.89 | $59.96 | $56.16 | $59.49 | 313,700 |
| 6/26/2026 | $50.01 | $54.75 | $49.80 | $53.79 | 301,147 |
| 6/25/2026 | $56.47 | $57.81 | $50.65 | $51.72 | 455,670 |
| 6/24/2026 | $60.08 | $60.35 | $55.00 | $55.46 | 384,923 |
| 6/23/2026 | $59.89 | $61.30 | $59.26 | $60.35 | 118,218 |
| 6/22/2026 | $63.09 | $63.30 | $59.71 | $60.20 | 119,373 |
| 6/18/2026 | $64.00 | $64.90 | $59.57 | $60.53 | 500,200 |
| 6/17/2026 | $64.19 | $65.73 | $63.63 | $63.85 | 142,203 |
| 6/16/2026 | $68.00 | $68.75 | $64.29 | $64.29 | 168,900 |
| 6/15/2026 | $68.50 | $69.30 | $67.88 | $68.16 | 118,805 |
| 6/12/2026 | $68.97 | $69.80 | $68.50 | $69.58 | 114,851 |
| 6/11/2026 | $67.01 | $68.65 | $66.65 | $68.20 | 104,612 |
| 6/10/2026 | $66.10 | $67.59 | $66.10 | $66.87 | 64,316 |
| 6/9/2026 | $67.90 | $68.66 | $66.00 | $66.06 | 158,700 |
| 6/8/2026 | $67.90 | $69.00 | $67.08 | $67.63 | 145,600 |
| 6/5/2026 | $68.01 | $68.50 | $64.00 | $65.40 | 341,718 |
| 6/4/2026 | $68.14 | $69.54 | $68.00 | $68.25 | 150,154 |
| 6/3/2026 | $69.67 | $70.39 | $68.14 | $68.14 | 187,622 |
| 6/2/2026 | $71.00 | $71.30 | $69.50 | $69.73 | 196,841 |
| 6/1/2026 | $70.63 | $71.45 | $70.27 | $71.30 | 173,992 |
| 5/29/2026 | $72.52 | $73.75 | $70.27 | $70.27 | 707,406 |
| 5/28/2026 | $73.48 | $73.85 | $72.51 | $73.09 | 103,787 |
| 5/27/2026 | $73.61 | $73.96 | $73.15 | $73.48 | 64,672 |
| 5/26/2026 | $74.03 | $74.68 | $73.12 | $73.88 | 118,364 |
| 5/22/2026 | $73.69 | $74.29 | $73.66 | $73.78 | 65,884 |
| 5/21/2026 | $73.44 | $73.96 | $73.22 | $73.55 | 85,265 |
| 5/20/2026 | $74.85 | $74.94 | $73.01 | $73.02 | 128,443 |
| 5/19/2026 | $73.83 | $75.30 | $73.83 | $73.98 | 53,853 |
| 5/18/2026 | $74.51 | $75.95 | $74.19 | $74.40 | 136,400 |
| 5/15/2026 | $76.35 | $76.50 | $74.69 | $74.87 | 137,500 |
| 5/14/2026 | $76.30 | $77.00 | $75.91 | $76.35 | 265,428 |
| 5/13/2026 | $77.03 | $77.45 | $76.40 | $76.88 | 84,335 |
| 5/12/2026 | $77.99 | $78.05 | $77.25 | $77.58 | 84,163 |
| 5/11/2026 | $78.81 | $79.01 | $77.56 | $78.12 | 182,500 |
| 5/8/2026 | $78.97 | $78.97 | $78.35 | $78.55 | 69,385 |
| 5/7/2026 | $78.05 | $79.00 | $77.10 | $79.00 | 166,327 |
| 5/6/2026 | $78.05 | $78.20 | $77.78 | $78.05 | 162,609 |
| 5/5/2026 | $78.96 | $78.96 | $77.82 | $78.00 | 117,178 |
| 5/4/2026 | $80.00 | $81.00 | $77.44 | $77.80 | 234,026 |
| 5/1/2026 | $78.00 | $79.86 | $77.66 | $79.69 | 168,104 |
| 4/30/2026 | $76.50 | $78.24 | $76.00 | $78.24 | 124,762 |
| 4/29/2026 | $76.22 | $76.89 | $75.55 | $76.69 | 97,308 |
| 4/28/2026 | $76.50 | $77.43 | $75.20 | $76.21 | 105,458 |
| 4/27/2026 | $77.61 | $78.41 | $76.81 | $76.95 | 71,800 |
| 4/24/2026 | $78.71 | $78.71 | $77.00 | $77.57 | 53,836 |
| 4/23/2026 | $78.13 | $78.77 | $76.50 | $78.09 | 144,426 |
| 4/22/2026 | $76.95 | $78.99 | $76.95 | $78.12 | 174,146 |